敬鵬 (2355)-玉山-大里券商分點個股進出

台股 » 個股 » 敬鵬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敬鵬

(2355)

可現股當沖

股價
44.15
漲跌
▼0.35
漲幅
-0.79%
成交量
5,659張
產業
上市電子零組件類股
525人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敬鵬 (2355)籌碼相關－玉山-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	81	44.57	1.1	44.82	44.15	79.9	5,283	1.51%
2024/05/21	4.1	44.45	4	44.44	44.50	0.1	5,350	0.00%
2024/05/20	7	43.78	1	43.70	43.65	6	5,442	0.11%
2024/05/17	5	43.91	0.1	43.65	44.00	4.9	5,629	0.09%
2024/05/16	0.1	43.95	0	0.00	43.65	0.1	6,255	0.00%
2024/05/15	1	44.65	3	43.95	43.45	-2	6,533	-0.03%
2024/05/14	4	43.75	1.1	44.09	43.00	2.9	6,537	0.04%
2024/05/13	1	40.45	2	40.95	41.30	-1	6,388	-0.02%
2024/05/10	3	40.25	0	40.30	40.80	3	6,462	0.05%
2024/05/09	0.2	41.50	2	41.15	40.95	-1.8	6,501	-0.03%
2024/05/08	1	41.50	0	0.00	41.65	1	6,566	0.02%
2024/05/02	0.2	41.00	0	0.00	40.95	0.2	6,811	0.00%
2024/04/30	1.1	41.56	6	41.70	41.30	-4.9	6,815	-0.07%
2024/04/29	6	40.92	0.3	41.00	41.15	5.7	6,816	0.08%
2024/04/25	2	40.30	5	40.30	40.20	-3	6,857	-0.04%
2024/04/24	1	41.05	0	0.00	41.10	1	6,902	0.01%
2024/04/23	1	39.90	0	0.00	40.25	1	6,951	0.01%
2024/04/22	0.6	39.94	5	41.10	39.50	-4.5	6,992	-0.06%
2024/04/19	0	0.00	0.1	40.40	41.05	-0.1	6,989	0.00%
2024/04/17	0	0.00	3	41.80	41.50	-3	7,020	-0.04%
2024/04/16	0	41.35	0	0.00	41.25	0	7,030	0.00%
2024/04/15	1.5	42.72	1	42.60	42.65	0.5	6,996	0.01%
2024/04/12	2.1	43.95	6	43.51	44.10	-3.9	6,961	-0.06%
2024/04/11	5.1	44.15	44	44.74	43.60	-38.9	6,959	-0.56%
2024/04/10	3	47.07	3	47.60	46.80	0	6,852	0.00%
2024/04/09	1	47.60	1	47.70	47.65	0	6,889	0.00%
2024/04/08	0.2	47.68	2	47.83	47.45	-1.8	6,901	-0.03%
2024/04/03	14	47.77	6	47.35	47.70	8	6,914	0.12%
2024/04/02	1	47.30	0	0.00	47.35	1	6,891	0.01%
2024/04/01	1	47.55	11	47.17	47.55	-10	6,970	-0.14%
2024/03/29	1	45.90	0	0.00	46.10	1	6,988	0.01%
2024/03/27	2	46.10	6	46.20	46.45	-4	7,265	-0.06%
2024/03/26	0	0.00	1	47.15	46.85	-1	7,320	-0.01%
2024/03/25	4	47.64	33	47.61	47.35	-29	7,341	-0.39%
2024/03/22	1.5	47.50	2	47.55	47.30	-0.5	7,469	-0.01%
2024/03/20	2	47.35	0.1	47.65	47.15	2	7,699	0.03%
2024/03/19	6.1	47.28	10	47.54	47.70	-4	7,774	-0.05%
2024/03/18	1	46.30	0	0.00	46.50	1	7,825	0.01%
2024/03/15	5	45.70	4.4	45.32	45.50	0.6	7,922	0.01%
2024/03/13	5.1	45.93	0	0.00	45.45	5.1	8,346	0.06%
2024/03/12	3	46.93	1	47.50	46.80	2	8,887	0.02%
2024/03/11	1.1	46.96	2	46.50	46.90	-0.9	9,852	-0.01%
2024/03/08	2.3	46.87	20	46.89	46.25	-17.7	10,342	-0.17%
2024/03/07	14.5	48.04	23	47.60	46.90	-8.5	11,429	-0.07%
2024/03/06	14	48.35	9	48.16	48.35	5	11,790	0.04%
2024/03/05	15.3	48.72	20	49.11	48.20	-4.7	11,802	-0.04%
2024/03/04	12.3	50.82	0	0.00	50.20	12.3	11,705	0.11%
2024/03/01	22	51.99	3	51.50	51.00	19	11,795	0.16%
2024/02/29	7	52.44	4	52.23	52.30	3	11,842	0.03%
2024/02/27	17	51.95	2.1	51.95	51.60	14.9	11,936	0.12%
2024/02/26	10.1	52.31	8	52.73	52.30	2.1	11,994	0.02%
2024/02/23	4	51.30	8	50.60	50.50	-4	12,209	-0.03%
2024/02/22	2	51.30	9	51.12	51.70	-7	12,938	-0.05%
2024/02/21	7	51.30	9	51.43	50.80	-2	13,896	-0.01%
2024/02/20	9	51.32	8.3	51.06	51.10	0.7	14,376	0.00%
2024/02/19	52	52.52	49.1	52.53	52.00	2.9	14,854	0.02%
2024/02/16	22	49.75	58.2	50.51	51.40	-36.2	14,325	-0.25%
2024/02/15	2	46.18	27.1	46.52	46.80	-25.1	14,148	-0.18%
2024/02/05	2	45.20	1	45.30	45.20	1	14,059	0.01%
2024/02/02	7	45.82	22	45.85	45.50	-15	14,031	-0.11%
2024/02/01	11	45.25	1	45.75	45.00	10	13,974	0.07%
2024/01/31	8	44.92	0	0.00	44.75	8	13,959	0.06%
2024/01/30	15	45.42	2	45.73	45.50	13	13,979	0.09%
2024/01/29	6	44.72	5.1	44.65	44.60	0.9	13,899	0.01%
2024/01/26	0	0.00	0.1	43.60	43.75	-0.1	13,771	0.00%
2024/01/25	3.2	43.96	2	43.70	43.25	1.2	13,765	0.01%
2024/01/24	2	44.60	1	44.60	44.00	1	13,743	0.01%
2024/01/23	2	44.30	0.1	44.70	44.35	1.9	13,745	0.01%
2024/01/22	2	43.70	0	0.00	43.70	2	13,685	0.01%
2024/01/18	0	0.00	2	42.90	42.95	-2	13,714	-0.01%
2024/01/17	1.2	43.58	0.1	43.70	43.35	1.1	13,713	0.01%
2024/01/16	0.1	45.00	0	0.00	44.70	0.1	13,685	0.00%
2024/01/12	0.1	44.50	0	0.00	44.20	0.1	13,669	0.00%
2024/01/11	3	44.93	0	0.00	45.00	3	13,674	0.02%
2024/01/10	0	45.30	0	0.00	45.30	0	13,737	0.00%
2024/01/09	0.1	45.85	3	45.90	45.85	-2.9	13,815	-0.02%
2024/01/08	1.3	46.45	0	0.00	46.40	1.3	13,847	0.01%
2024/01/05	8.1	47.21	4	47.33	46.90	4.1	13,924	0.03%
2024/01/04	5.1	48.00	77	47.70	47.65	-71.9	13,902	-0.52%
2024/01/02	0	0.00	2	50.65	49.80	-2	13,883	-0.01%
2023/12/29	1	50.20	2	50.10	50.30	-1	13,958	-0.01%
2023/12/28	5	49.81	0	0.00	49.60	5	13,946	0.04%
2023/12/27	2	50.30	2.1	50.36	50.40	-0.1	14,070	0.00%
2023/12/26	7	49.64	9	49.89	49.85	-2	14,362	-0.01%
2023/12/25	5.1	48.68	7	49.18	49.05	-1.9	14,370	-0.01%
2023/12/22	48	50.26	67	50.57	49.70	-19	14,455	-0.13%
2023/12/21	1	49.45	1.3	49.18	49.60	-0.3	14,389	0.00%
2023/12/20	0.5	49.90	1.8	49.36	49.10	-1.3	14,551	-0.01%
2023/12/19	7.1	48.92	80	49.63	49.55	-72.9	14,524	-0.50%
2023/12/18	6.2	50.24	4.2	50.43	49.50	2	14,412	0.01%
2023/12/15	2.1	52.05	2	51.45	51.10	0.1	14,355	0.00%
2023/12/14	14.8	52.46	12	53.48	52.30	2.8	14,397	0.02%
2023/12/13	11	53.21	10	53.63	53.00	1	14,460	0.01%
2023/12/12	23.1	53.19	17	53.33	53.00	6.1	14,353	0.04%
2023/12/11	15.1	53.70	11	53.71	53.20	4.1	14,348	0.03%
2023/12/08	18	54.50	21	54.23	54.10	-3	14,584	-0.02%
2023/12/07	24.8	55.02	21.1	55.47	54.10	3.7	14,450	0.03%
2023/12/06	150.1	56.06	44.1	55.83	55.10	106	13,994	0.76%	大買/鉅額交易
2023/12/05	77	53.45	34.1	53.05	53.20	43	12,995	0.33%
2023/12/04	109.1	53.37	45.1	53.42	54.60	64	12,527	0.51%	大買/
2023/12/01	39	50.27	29.1	50.63	51.20	9.9	11,455	0.09%
2023/11/30	12	49.22	1	49.30	48.90	11	11,019	0.10%
2023/11/29	1	49.35	9.5	48.92	48.85	-8.5	10,944	-0.08%
2023/11/28	5	48.81	3	48.90	49.55	2	10,975	0.02%
2023/11/27	4.3	48.80	6	48.77	48.05	-1.8	11,017	-0.02%
2023/11/24	12	50.66	13.3	49.72	49.80	-1.3	11,266	-0.01%
2023/11/22	22.1	51.00	17	50.78	50.90	5.1	11,012	0.05%
2023/11/21	21.1	51.45	47	52.47	51.00	-25.9	10,722	-0.24%
2023/11/20	48	48.89	57.5	49.48	51.30	-9.5	10,020	-0.09%
2023/11/17	10.1	45.24	14.2	45.31	46.65	-4.1	9,205	-0.04%
2023/11/16	10	42.63	23.6	41.82	42.45	-13.6	8,739	-0.16%
2023/11/15	10.1	38.90	14.1	38.96	39.00	-4.1	8,096	-0.05%
2023/11/14	17.1	38.82	10.1	38.59	39.00	7	8,106	0.09%
2023/11/13	1	36.80	10.1	37.00	37.10	-9.1	8,076	-0.11%
2023/11/10	0	0.00	4	36.64	36.45	-4	8,103	-0.05%
2023/11/09	6	35.85	1	35.80	36.05	5	8,170	0.06%
2023/11/08	11.1	36.61	0	0.00	36.60	11.1	8,222	0.13%
2023/11/07	12	37.10	24	37.28	37.15	-12	8,319	-0.14%
2023/11/03	5	35.70	0	0.00	35.80	5	8,240	0.06%
2023/11/02	0	0.00	7	35.61	35.60	-7	8,242	-0.08%
2023/10/31	3	34.97	3	34.85	34.75	0	8,240	0.00%
2023/10/27	17.1	36.07	9	36.63	35.85	8.1	8,241	0.10%
2023/10/26	9	36.05	9	36.45	35.85	0	8,244	0.00%
2023/10/25	9	36.05	9	36.60	36.05	0	8,220	0.00%
2023/10/24	1	35.25	0	0.00	35.65	1	8,229	0.01%
2023/10/23	1	34.75	1	34.90	34.60	0	8,273	0.00%
2023/10/20	16.2	34.70	16	34.83	34.70	0.2	8,301	0.00%
2023/10/19	4	35.20	0	35.85	35.20	4	8,277	0.05%
2023/10/18	12.1	36.22	3.2	35.99	35.75	9	8,250	0.11%
2023/10/17	1.5	37.51	5	37.72	36.95	-3.5	8,149	-0.04%
2023/10/16	5	38.00	14	37.80	38.00	-9	8,081	-0.11%
2023/10/13	4	39.36	5	39.64	38.65	-1	8,077	-0.01%
2023/10/12	4.2	39.78	1	40.00	39.80	3.2	8,106	0.04%
2023/10/11	18	40.18	26	40.14	39.70	-8	8,162	-0.10%
2023/10/06	5	40.40	5	40.39	40.20	0	8,090	0.00%
2023/10/05	12	40.58	29	41.18	40.35	-17	8,033	-0.21%
2023/10/04	11	40.68	27.1	40.58	40.60	-16.1	7,932	-0.20%
2023/10/03	15	41.53	5.6	41.67	41.25	9.4	7,881	0.12%
2023/10/02	17.2	42.14	7.2	41.45	42.50	10	7,728	0.13%
2023/09/28	8.5	39.30	6	39.33	39.25	2.5	7,412	0.03%
2023/09/27	17	39.22	16	39.24	39.25	1	7,357	0.01%
2023/09/26	36	40.48	7	39.99	39.95	29	7,193	0.40%
2023/09/25	7	40.09	16.2	40.00	40.40	-9.2	7,002	-0.13%
2023/09/22	6	38.89	4	39.13	38.90	2	6,750	0.03%
2023/09/21	15	38.73	0.1	39.05	38.80	15	6,693	0.22%
2023/09/20	8	39.28	14	38.93	38.75	-6	6,610	-0.09%
2023/09/19	23	39.26	13.4	38.95	38.95	9.6	6,505	0.15%
2023/09/18	28.4	39.59	24.1	39.55	39.50	4.3	6,313	0.07%
2023/09/15	2	38.85	1	38.90	38.70	1	6,107	0.02%
2023/09/14	14	38.71	57.2	39.17	39.00	-43.2	6,023	-0.72%
2023/09/13	65.1	38.45	73	40.18	38.10	-7.9	5,870	-0.13%
2023/09/12	14	38.50	17	38.39	38.45	-3	5,420	-0.06%
2023/09/11	11.1	38.23	0	0.00	37.65	11.1	5,251	0.21%
2023/09/08	53	39.20	5	39.26	39.10	48	5,073	0.95%
2023/09/07	4	39.15	3	39.30	39.15	1	5,003	0.02%
2023/09/06	4	39.41	6.1	39.31	39.65	-2.1	4,912	-0.04%
2023/09/05	11	38.80	5.2	38.45	38.75	5.8	4,783	0.12%
2023/09/04	8	38.10	20	38.15	38.20	-12	4,690	-0.26%
2023/09/01	7.2	38.25	17	38.04	37.90	-9.8	4,600	-0.21%
2023/08/31	22.1	39.72	32	39.50	39.30	-9.9	4,441	-0.22%
2023/08/30	14	38.90	17.1	38.92	39.25	-3.1	4,190	-0.07%
2023/08/29	15	37.37	14	37.43	37.40	1	3,748	0.03%
2023/08/28	8	37.11	2	36.90	37.10	6	3,635	0.17%
2023/08/25	43	37.17	51	37.03	37.95	-8	3,477	-0.23%
2023/08/24	14.1	36.77	9	37.18	36.60	5.1	3,256	0.16%
2023/08/23	4	37.25	1.1	36.95	37.35	2.9	3,061	0.09%
2023/08/22	36	35.98	26.1	36.00	36.25	9.9	2,767	0.36%
2023/08/21	23	34.97	2	34.63	35.00	21	2,605	0.81%
2023/08/18	17	35.54	10	35.71	34.70	7	2,518	0.28%
2023/08/17	19	33.87	22.3	34.04	35.70	-3.3	2,361	-0.14%
2023/08/16	5	33.40	5.1	33.98	34.40	-0.1	2,184	-0.01%
2023/08/15	0.1	34.20	3	34.40	34.30	-2.9	2,097	-0.14%
2023/08/14	10.3	33.99	10	34.28	34.30	0.3	2,005	0.01%
2023/08/11	2	34.50	1	34.40	34.50	1	1,924	0.05%
2023/08/10	0.2	32.65	0	0.00	32.70	0.2	1,788	0.01%
2023/08/08	1.1	34.05	0	0.00	33.70	1.1	1,743	0.06%
2023/08/07	1	33.30	0	0.00	33.95	1	1,747	0.06%
2023/08/04	0	0.00	0.2	33.50	33.60	-0.2	1,726	-0.01%
2023/08/02	0.1	33.50	0	0.00	33.40	0.1	1,715	0.01%
2023/08/01	2	33.50	4	33.70	33.70	-2	1,690	-0.12%
2023/07/31	0.1	34.65	0	0.00	34.10	0.1	1,653	0.01%
2023/07/28	10.1	34.61	0	0.00	34.65	10.1	1,613	0.62%
2023/07/27	5	35.71	5.1	35.24	35.30	-0.1	1,559	-0.01%
2023/07/26	1	35.60	0	0.00	34.50	1	1,491	0.07%
2023/07/24	1	34.60	1	34.75	34.90	0	1,350	0.00%
2023/07/20	0	0.00	5	35.15	35.20	-5	1,301	-0.38%
2023/07/19	5	35.10	0	0.00	34.90	5	1,287	0.39%
2023/07/18	13	35.70	13	35.68	36.20	0	1,251	0.00%
2023/07/17	1	36.78	12.2	36.70	36.35	-11.2	1,185	-0.94%
2023/07/14	6	35.26	1	35.10	35.00	5	1,040	0.48%
2023/07/06	0	0.00	12	34.18	34.05	-12	917	-1.31%
2023/07/05	2	32.95	0	0.00	32.90	2	844	0.24%
2023/07/03	0	0.00	0	32.10	31.95	0	867	0.00%
2023/06/30	0	31.30	0	0.00	31.40	0	876	0.00%
2023/06/26	1	32.25	0	0.00	31.90	1	944	0.11%
2023/06/21	10	32.50	0	0.00	32.50	10	962	1.04%
2023/06/12	0	0.00	0	31.80	31.80	0	1,020	0.00%
2023/06/08	0	32.10	0	0.00	32.05	0	1,030	0.00%
2023/06/07	1.2	32.72	0	0.00	32.70	1.2	1,032	0.12%
2023/06/05	0	32.05	0	0.00	32.60	0	1,017	0.00%
2023/06/02	0	0.00	1	32.30	31.85	-1	1,005	-0.10%
2023/05/29	1	31.40	0	0.00	31.45	1	999	0.10%
2023/05/25	0	30.95	0	0.00	30.90	0	1,010	0.00%
2023/05/22	0	30.95	0	0.00	30.90	0	1,035	0.00%
2023/05/18	0	30.35	0	0.00	30.55	0	1,028	0.00%
2023/05/17	1	30.30	1	30.10	30.10	0	1,020	0.00%
2023/05/16	0	0.00	0.3	30.25	30.20	-0.3	1,007	-0.02%
2023/05/12	0	0.00	0.1	30.20	30.20	-0.1	1,001	-0.01%
2023/05/11	0.1	30.20	0	0.00	29.90	0.1	1,002	0.01%
2023/05/08	0	31.70	0	0.00	31.90	0	1,002	0.00%
2023/05/03	0.2	31.80	0	0.00	31.80	0.2	1,026	0.02%
2023/04/21	0	31.63	2	31.55	31.55	-2	991	-0.20%
2023/04/18	0	0.00	2	32.65	32.60	-2	952	-0.21%
2023/04/17	0	32.80	0	0.00	32.55	0	943	0.00%
2023/04/14	0	0.00	1.2	32.66	32.85	-1.2	927	-0.13%
2023/04/13	0	0.00	2	33.18	32.75	-2	898	-0.22%
2023/04/12	4	33.28	2	33.28	33.15	2	873	0.23%
2023/04/11	1	33.20	0	0.00	33.05	1	853	0.12%
2023/04/10	0.4	32.30	5.1	32.42	32.30	-4.7	832	-0.56%
2023/04/07	0	0.00	1	32.65	32.65	-1	818	-0.12%
2023/04/06	5	33.12	0	0.00	33.10	5	797	0.63%
2023/03/31	0	0.00	2	32.60	32.50	-2	760	-0.26%
2023/03/30	2.2	32.64	0	0.00	32.65	2.2	745	0.29%
2023/03/29	3	31.90	0	0.00	32.00	3	710	0.42%
2023/03/28	0	0.00	5	31.33	31.40	-5	694	-0.72%
2023/03/22	1	30.35	0	0.00	30.65	1	629	0.16%
2023/03/21	0	0.00	4	30.25	30.20	-4	593	-0.67%
2023/03/13	4	29.00	0	0.00	29.05	4	607	0.66%
2023/03/08	2.1	30.40	0	0.00	30.40	2.1	635	0.33%
2023/03/07	2	29.65	2	29.95	30.15	0	635	0.00%
2023/03/02	1	29.45	1	29.30	29.35	0	682	0.00%
2023/02/22	4	29.90	0	0.00	29.95	4	715	0.56%
2023/02/20	1	30.35	1	30.35	30.35	0	733	0.00%
2023/02/17	1	29.90	0	0.00	29.95	1	753	0.13%
2023/02/13	0	0.00	1	29.90	29.95	-1	863	-0.12%
2023/02/09	0	0.00	1	30.10	30.15	-1	883	-0.11%
2023/01/31	1	29.70	6	29.80	29.85	-5	873	-0.57%
2023/01/17	2	29.00	0	0.00	29.20	2	866	0.23%
2023/01/09	0	0.00	1	29.20	29.20	-1	923	-0.11%
2022/12/28	1	28.85	0	0.00	28.75	1	1,008	0.10%
2022/12/27	0	0.00	1	29.15	29.30	-1	1,019	-0.10%
2022/12/23	2	28.65	1	28.95	28.95	1	1,032	0.10%
2022/12/21	0.1	29.05	0	0.00	28.80	0.1	1,052	0.00%
2022/12/20	5	29.11	0	0.00	29.00	5	1,053	0.47%
2022/12/19	0.2	29.85	0	0.00	29.65	0.2	1,058	0.01%
2022/12/14	5	30.62	0	0.00	30.85	5	1,046	0.48%
2022/12/05	0	0.00	6	32.54	32.45	-6	1,032	-0.58%
2022/12/02	5	32.64	1	32.70	32.60	4	1,022	0.39%
2022/12/01	0	0.00	1	32.40	32.60	-1	1,013	-0.10%
2022/11/30	0	0.00	0.2	31.95	31.85	-0.2	984	-0.02%
2022/11/25	0	0.00	2	31.65	30.75	-2	985	-0.20%
2022/11/24	2	31.95	11	31.92	31.95	-9	984	-0.91%
2022/11/21	10	32.20	10	31.50	31.65	0	1,030	0.00%
2022/11/18	1	31.65	5	31.69	31.90	-4	1,014	-0.40%
2022/11/17	0	0.00	3	31.38	31.15	-3	987	-0.30%
2022/11/15	0	0.00	2	31.13	31.10	-2	960	-0.21%
2022/11/14	1	30.75	10	30.32	30.95	-9	932	-0.97%
2022/10/21	0.2	27.20	0	0.00	26.75	0.2	809	0.02%
2022/10/19	0	0.00	3	27.85	27.45	-3	779	-0.39%
2022/10/13	0	0.00	1	26.10	26.10	-1	784	-0.13%
2022/10/12	1	27.15	1	27.65	27.60	0	787	0.00%
2022/10/11	4	28.40	0	0.00	27.70	4	794	0.50%
2022/10/05	0	0.00	4.1	29.40	29.35	-4.1	833	-0.49%
2022/10/04	4	28.80	4	29.30	28.90	0	846	0.00%
2022/10/03	11	28.29	0	0.00	28.70	11	849	1.29%
2022/09/30	0.1	28.00	0	0.00	28.20	0.1	849	0.01%
2022/09/28	0	27.95	0	0.00	27.80	0	852	0.00%
2022/09/26	4	28.00	0	0.00	27.30	4	862	0.46%
2022/09/22	4	28.30	4	28.80	28.90	0	887	0.00%
2022/09/19	0	0.00	1	29.10	28.95	-1	903	-0.11%
2022/09/15	0	0.00	1	30.05	29.95	-1	907	-0.11%
2022/09/13	0	0.00	1	30.30	30.30	-1	924	-0.11%
2022/09/12	1	30.45	0	0.00	30.25	1	943	0.11%
2022/09/06	0	29.25	0	0.00	29.15	0	1,021	0.00%
2022/09/05	0	0.00	2.7	29.76	29.60	-2.7	1,036	-0.26%
2022/08/31	7	31.04	7	30.60	31.30	0	1,036	0.00%
2022/08/30	8	31.36	4	31.75	30.35	4	1,014	0.39%
2022/08/29	1	29.65	0	0.00	29.55	1	959	0.10%
2022/08/23	1	29.50	0	0.00	29.85	1	954	0.10%
2022/08/17	1	29.85	0	0.00	29.85	1	968	0.10%
2022/08/09	0	0.00	4	28.85	29.20	-4	984	-0.41%
2022/08/08	0	0.00	1	28.80	28.70	-1	990	-0.10%
2022/08/04	5.2	28.00	0	0.00	28.15	5.2	1,062	0.49%
2022/08/01	0	0.00	1	28.65	28.65	-1	1,079	-0.09%
2022/07/20	0	0.00	1	28.50	28.45	-1	1,141	-0.09%
2022/07/19	0	0.00	4	28.40	28.40	-4	1,156	-0.35%
2022/07/15	4	27.75	4	28.20	27.55	0	1,141	0.00%
2022/07/13	0.2	26.90	0	0.00	26.55	0.2	1,098	0.01%
2022/07/12	1.1	26.15	0	0.00	26.20	1.1	1,098	0.10%
2022/07/11	4	28.00	0	0.00	27.80	4	1,084	0.37%
2022/07/08	0	0.00	4	28.40	28.40	-4	1,081	-0.37%
2022/07/06	4	28.00	4	28.40	27.35	0	1,102	0.00%
2022/07/01	0.2	28.65	0	0.00	27.60	0.2	1,133	0.02%
2022/06/30	0.2	29.25	2	29.65	29.25	-1.8	1,113	-0.16%
2022/06/22	0	0.00	1	29.10	29.10	-1	1,200	-0.08%
2022/06/21	0	0.00	11	29.10	29.65	-11	1,206	-0.91%
2022/06/20	10	28.85	1	28.70	28.35	9	1,220	0.74%
2022/06/17	12	29.67	27	29.97	29.60	-15	1,218	-1.23%
2022/06/16	1	31.80	0	0.00	30.70	1	1,215	0.08%
2022/06/15	0	0.00	2	32.55	32.50	-2	1,209	-0.17%
2022/06/13	4	31.88	1	31.95	31.80	3	1,273	0.24%
2022/06/10	0	0.00	2	32.15	32.40	-2	1,319	-0.15%
2022/06/06	1	30.95	0	0.00	30.85	1	1,378	0.07%
2022/05/25	0	0.00	1	31.45	31.45	-1	1,939	-0.05%
2022/05/24	0	0.00	0.5	31.05	31.05	-0.5	2,006	-0.02%
2022/05/19	0	0.00	1	29.80	30.40	-1	2,141	-0.05%
2022/05/17	0	0.00	1	29.70	29.95	-1	2,272	-0.04%
2022/05/12	1.1	28.83	0	0.00	28.00	1.1	2,407	0.05%
2022/05/11	1	29.80	0	0.00	29.80	1	2,386	0.04%
2022/05/05	0	0.00	1	30.80	30.80	-1	2,504	-0.04%
2022/05/03	1	30.55	0	0.00	30.55	1	2,579	0.04%
2022/04/27	2	28.68	5	29.32	29.55	-3	2,741	-0.11%
2022/04/25	0	0.00	1	30.05	30.05	-1	2,847	-0.04%
2022/04/22	0	0.00	1	31.45	31.50	-1	2,921	-0.03%
2022/04/20	0	0.00	1	31.65	31.50	-1	3,366	-0.03%
2022/04/19	1	31.30	0	0.00	30.95	1	3,478	0.03%
2022/04/15	1	30.85	1	31.15	30.80	0	3,732	0.00%
2022/04/12	1	31.00	1	31.55	31.55	0	5,608	0.00%
2022/04/11	1	31.60	0	0.00	31.35	1	6,408	0.02%
2022/04/07	3	32.17	0	0.00	32.05	3	6,780	0.04%
2022/04/01	1	32.80	0	0.00	33.10	1	7,031	0.01%
2022/03/31	0	0.00	1	33.40	33.25	-1	7,561	-0.01%
2022/03/29	1	34.15	0	0.00	33.40	1	7,791	0.01%
2022/03/24	0	0.00	1	33.90	33.75	-1	7,990	-0.01%
2022/03/23	1	33.65	2	33.80	33.80	-1	8,083	-0.01%
2022/03/22	0	0.00	1	33.35	33.45	-1	8,240	-0.01%
2022/03/21	0	0.00	1	33.10	33.10	-1	8,255	-0.01%
2022/03/18	1	32.50	1	32.75	32.65	0	8,319	0.00%
2022/03/17	0	0.00	1	32.65	32.85	-1	8,351	-0.01%
2022/03/16	5	32.67	0	0.00	32.25	5	8,411	0.06%
2022/03/15	1	33.20	0	0.00	33.00	1	8,542	0.01%
2022/03/14	0	0.00	1	34.40	34.65	-1	8,549	-0.01%
2022/03/09	0	0.00	1	34.20	34.20	-1	8,865	-0.01%
2022/03/08	1	33.60	1	34.30	33.00	0	9,245	0.00%
2022/03/07	9	34.29	1	34.45	34.30	8	10,568	0.08%
2022/03/01	2	37.75	12	37.03	38.00	-10	10,894	-0.09%
2022/02/25	10	36.60	8	36.54	36.05	2	10,840	0.02%
2022/02/24	4	36.75	10	36.00	35.95	-6	10,870	-0.06%
2022/02/23	2	37.43	2	37.33	37.35	0	10,860	0.00%
2022/02/21	0	0.00	12	37.18	37.25	-12	11,161	-0.11%
2022/02/18	10	36.40	0	0.00	36.80	10	11,537	0.09%
2022/02/17	0	0.00	10	37.20	36.95	-10	11,564	-0.09%
2022/02/16	10	36.40	2	36.25	36.60	8	11,472	0.07%
2022/02/15	3	35.60	0	0.00	35.15	3	11,420	0.03%
2022/02/14	1	34.85	3	35.40	35.85	-2	11,389	-0.02%
2022/02/11	1	35.45	0	0.00	35.35	1	11,340	0.01%
2022/02/10	0	0.00	5	36.80	35.85	-5	11,312	-0.04%
2022/02/08	11	36.00	1	36.25	36.25	10	11,237	0.09%
2022/01/26	2	34.85	19	34.52	34.30	-17	11,199	-0.15%
2022/01/24	1	34.45	9	34.88	35.05	-8	11,147	-0.07%
2022/01/21	1	35.25	11	35.74	35.15	-10	11,095	-0.09%
2022/01/20	10	36.60	0	0.00	36.50	10	11,015	0.09%
2022/01/19	2	36.98	2	37.20	36.80	0	10,972	0.00%
2022/01/18	0	0.00	5	37.95	37.45	-5	10,922	-0.05%
2022/01/17	5	37.40	0	0.00	38.00	5	10,841	0.05%
2022/01/14	6	36.97	4	36.58	36.70	2	10,743	0.02%
2022/01/13	19	38.13	0	0.00	38.25	19	10,644	0.18%
2022/01/12	0	0.00	3.1	37.07	37.10	-3.1	10,323	-0.03%
2022/01/11	9	36.52	5	36.43	36.30	4	10,211	0.04%
2022/01/10	3	37.80	2	37.43	37.80	1	10,056	0.01%
2022/01/07	22.7	38.78	4	38.45	38.05	18.7	9,946	0.19%
2022/01/06	21	39.96	11	39.99	39.70	10	9,662	0.10%
2022/01/05	58	42.12	45.1	42.01	41.05	12.9	9,337	0.14%
2022/01/04	14.1	40.03	15	40.48	40.90	-0.9	8,049	-0.01%
2022/01/03	2	38.80	10.1	38.48	38.30	-8.1	7,227	-0.11%
2021/12/30	0	0.00	4	36.70	36.70	-4	6,869	-0.06%
2021/12/29	1.1	37.04	6	36.85	37.15	-4.9	6,820	-0.07%
2021/12/28	14	37.85	5	38.09	37.40	9	6,730	0.13%
2021/12/27	11	38.85	13	38.55	38.40	-2	6,548	-0.03%
2021/12/24	1	37.45	2	37.10	37.30	-1	6,025	-0.02%
2021/12/23	5	36.80	1	36.65	36.65	4	5,825	0.07%
2021/12/22	1	36.45	1	36.35	36.15	0	5,748	0.00%
2021/12/21	0	0.00	2	36.28	36.45	-2	5,694	-0.04%
2021/12/20	1	35.90	2	35.95	36.15	-1	5,572	-0.02%
2021/12/17	3	35.93	2	35.70	35.90	1	5,516	0.02%
2021/12/16	10	36.37	1	35.70	36.35	9	5,417	0.17%
2021/12/15	1	34.45	0	0.00	34.55	1	5,246	0.02%
2021/12/14	0	0.00	4	34.65	34.20	-4	5,221	-0.08%
2021/12/13	2	35.90	1	35.50	35.90	1	5,149	0.02%
2021/12/10	1	35.60	0	0.00	35.50	1	5,091	0.02%
2021/12/09	2	36.85	3	36.40	36.05	-1	4,984	-0.02%
2021/12/08	2	35.35	1	35.60	35.30	1	4,801	0.02%
2021/12/07	6	35.10	11	35.35	35.40	-5	4,739	-0.11%
2021/12/06	2	35.10	12	35.10	35.10	-10	4,643	-0.22%
2021/12/03	5	36.65	5	36.24	36.00	0	4,528	0.00%
2021/12/02	22	37.41	39	37.22	36.25	-17	4,391	-0.39%
2021/12/01	93	38.00	76	38.03	38.25	17	3,992	0.43%
2021/11/30	8	35.59	22	36.22	36.60	-14	2,608	-0.54%
2021/11/29	11	32.61	7	32.47	33.30	4	2,278	0.18%
2021/11/26	3	33.20	4	33.14	32.90	-1	2,146	-0.05%
2021/11/25	2	32.63	0	0.00	32.15	2	2,010	0.10%
2021/11/23	2	31.35	1	31.45	31.35	1	1,903	0.05%
2021/11/22	4	32.70	1	32.60	32.45	3	1,855	0.16%
2021/11/19	2	33.05	0	0.00	33.20	2	1,799	0.11%
2021/11/18	8	34.46	14.3	34.32	34.10	-6.3	1,717	-0.37%
2021/11/17	18	32.99	3	33.05	33.00	15	1,372	1.09%
2021/11/16	12	29.48	12	30.10	31.15	0	956	0.00%
2021/11/15	0	0.00	0.5	29.80	29.80	-0.5	908	-0.06%
2021/11/12	0	0.00	10	29.85	29.75	-10	910	-1.10%
2021/11/11	10	29.20	0	0.00	29.20	10	897	1.11%
2021/11/10	0	0.00	3	29.95	29.65	-3	912	-0.33%
2021/10/25	4	29.35	0	0.00	29.30	4	938	0.43%
2021/10/22	0	0.00	5	29.00	29.00	-5	958	-0.52%
2021/10/21	7	28.81	8	28.98	28.55	-1	974	-0.10%
2021/10/20	1	28.75	5	28.90	28.65	-4	959	-0.42%
2021/10/14	1	27.65	0	0.00	27.50	1	1,120	0.09%
2021/10/06	0	0.00	1	28.05	27.60	-1	1,519	-0.07%
2021/10/05	1	27.55	0	0.00	28.10	1	1,566	0.06%
2021/10/01	12	28.60	15	28.11	28.10	-3	1,620	-0.19%
2021/09/29	1	29.15	0	0.00	28.90	1	1,686	0.06%
2021/09/28	1	29.55	0	0.00	29.70	1	1,703	0.06%
2021/09/27	0	0.00	1	30.25	30.20	-1	1,715	-0.06%
2021/09/23	1	30.35	0	0.00	30.30	1	1,764	0.06%
2021/09/22	1	30.40	0	0.00	30.30	1	1,790	0.06%
2021/09/17	0	0.00	9	30.52	30.80	-9	1,817	-0.50%
2021/09/13	9	30.10	0	0.00	30.20	9	2,245	0.40%
2021/09/08	1	30.60	0	0.00	30.60	1	2,263	0.04%
2021/09/03	0	0.00	6	32.46	32.45	-6	2,295	-0.26%
2021/09/02	1	31.60	0	0.00	31.60	1	2,279	0.04%
2021/08/30	1	31.90	2	31.90	32.30	-1	2,277	-0.04%
2021/08/27	1	31.25	0	0.00	31.30	1	2,274	0.04%
2021/08/26	2	30.70	0	0.00	30.65	2	2,267	0.09%
2021/08/24	2	30.65	0	0.00	30.60	2	2,307	0.09%
2021/08/20	0	0.00	1	30.10	29.80	-1	2,351	-0.04%
2021/08/17	0	0.00	1	30.10	29.65	-1	2,404	-0.04%
2021/08/16	7	30.66	3	30.42	30.35	4	2,420	0.17%
2021/08/03	0	0.00	3	32.20	32.30	-3	2,856	-0.11%
2021/07/28	1	31.50	0	0.00	32.20	1	2,963	0.03%
2021/07/27	3	33.80	0	0.00	33.00	3	3,009	0.10%
2021/07/21	0	0.00	1	32.95	32.85	-1	3,229	-0.03%
2021/07/20	0.1	33.60	1	34.50	34.00	-1	3,227	-0.03%
2021/07/19	60	35.28	32	34.16	34.25	28	3,249	0.86%
2021/07/16	4	34.45	12	35.15	35.75	-8	3,231	-0.25%
2021/07/13	2.5	34.16	0	0.00	33.40	2.5	3,315	0.08%
2021/07/12	2.3	33.96	0	0.00	33.95	2.3	3,286	0.07%
2021/07/09	1	33.20	0	0.00	33.80	1	3,356	0.03%
2021/07/08	0.1	33.65	2	33.35	33.50	-2	3,378	-0.06%
2021/07/07	0	0.00	24	33.38	33.55	-24	3,421	-0.70%
2021/07/06	1	32.75	0	0.00	32.70	1	3,424	0.03%
2021/07/05	5	33.09	7	32.95	33.00	-2	3,430	-0.06%
2021/07/02	1	32.80	0	0.00	32.80	1	3,423	0.03%
2021/06/30	1	32.50	1	32.70	32.60	0	3,467	0.00%
2021/06/29	27	32.95	0	0.00	32.70	27	3,465	0.78%
2021/06/28	2	33.40	0	0.00	33.25	2	3,450	0.06%
2021/06/24	8.1	33.92	6	33.38	33.55	2.1	3,394	0.06%
2021/06/23	0.1	33.50	4	33.58	34.20	-3.9	3,192	-0.12%
2021/06/15	4	30.00	15	30.08	30.20	-11	3,126	-0.35%
2021/06/11	11	29.65	11	30.04	29.35	0	3,131	0.00%
2021/06/07	0	0.00	3	29.00	29.35	-3	3,182	-0.09%
2021/06/04	5	29.40	0	0.00	29.65	5	3,206	0.16%
2021/06/03	0	0.00	6	29.88	29.70	-6	3,225	-0.19%
2021/06/02	8	29.45	0	0.00	29.50	8	3,234	0.25%
2021/06/01	0	0.00	12	29.56	30.15	-12	3,224	-0.37%
2021/05/31	4	29.30	2	29.60	28.90	2	3,252	0.06%
2021/05/28	2	28.85	2	29.30	29.05	0	3,252	0.00%
2021/05/26	0	0.00	1	28.50	28.40	-1	3,277	-0.03%
2021/05/24	0	0.00	3	27.67	28.10	-3	3,308	-0.09%
2021/05/21	0	0.00	3	26.02	26.55	-3	3,338	-0.09%
2021/05/14	0	0.00	7	25.55	26.50	-7	3,456	-0.20%
2021/05/13	1	25.50	0	0.00	25.25	1	3,380	0.03%
2021/05/12	12	26.81	0	0.00	26.95	12	3,294	0.36%
2021/05/11	2	30.25	0	0.00	29.60	2	3,214	0.06%
2021/05/06	0	0.00	1	31.40	31.15	-1	3,243	-0.03%
2021/05/05	3	31.50	4	32.04	31.40	-1	3,243	-0.03%
2021/05/04	15	31.95	1	31.70	32.25	14	3,256	0.43%
2021/05/03	8	35.93	3	34.03	33.60	5	3,316	0.15%
2021/04/29	4	36.35	2	35.40	36.45	2	3,274	0.06%
2021/04/27	0	0.00	2	35.45	35.30	-2	3,467	-0.06%
2021/04/26	7	36.19	2	36.05	36.00	5	4,181	0.12%
2021/04/23	2	36.13	2	35.90	36.00	0	4,615	0.00%
2021/04/22	4	36.19	1	36.65	35.25	3	4,700	0.06%
2021/04/21	1	36.30	6	36.60	36.25	-5	4,661	-0.11%
2021/04/19	4	35.89	9.5	35.86	36.00	-5.5	4,683	-0.12%
2021/04/16	84	34.59	10	34.60	34.65	74	4,675	1.58%
2021/04/15	12	34.99	34	34.53	34.90	-22	4,761	-0.46%
2021/04/14	1	33.95	0	0.00	33.90	1	4,862	0.02%
2021/04/13	2	34.73	44	34.72	33.85	-42	5,104	-0.82%
2021/04/12	1	34.10	3	34.22	34.30	-2	5,543	-0.04%
2021/04/09	2	33.78	6	33.83	33.65	-4	5,732	-0.07%
2021/04/07	1	33.40	4	33.78	33.45	-3	5,873	-0.05%
2021/04/06	5	33.37	0	0.00	33.60	5	6,092	0.08%
2021/04/01	50	32.56	0	0.00	32.70	50	6,059	0.83%
2021/03/26	1	32.60	0	0.00	32.65	1	6,096	0.02%
2021/03/25	0	0.00	20	32.45	32.50	-20	6,184	-0.32%
2021/03/24	5	32.63	0	0.00	32.55	5	6,226	0.08%
2021/03/23	3	32.60	91	32.64	32.45	-88	6,223	-1.41%
2021/03/22	3	33.48	10	33.20	33.20	-7	6,180	-0.11%
2021/03/18	0	0.00	10	34.00	34.15	-10	6,207	-0.16%
2021/03/17	21	34.09	11	34.50	33.95	10	6,244	0.16%
2021/03/16	10	33.85	1	34.15	33.85	9	6,245	0.14%
2021/03/15	10	33.70	0	0.00	33.70	10	6,272	0.16%
2021/03/12	10	33.60	0	0.00	33.60	10	6,293	0.16%
2021/03/11	0	0.00	20	33.51	33.55	-20	6,354	-0.31%
2021/03/10	11	33.60	0	0.00	33.60	11	6,380	0.17%
2021/03/09	16	32.70	0	0.00	32.75	16	6,416	0.25%
2021/03/08	11	33.17	1	33.60	33.15	10	6,423	0.16%
2021/03/05	40	33.44	0	0.00	33.40	40	6,446	0.62%
2021/03/04	30	34.07	0	0.00	33.60	30	6,515	0.46%
2021/03/03	11	34.37	0	0.00	34.35	11	6,620	0.17%
2021/03/02	28	34.10	17	35.20	34.05	11	6,742	0.16%
2021/02/25	33	34.20	0	0.00	34.05	33	6,719	0.49%
2021/02/24	41	34.28	3	34.90	34.25	38	6,732	0.56%
2021/02/23	11	34.54	7	34.81	34.90	4	6,718	0.06%
2021/02/22	0	0.00	5	35.40	35.30	-5	6,683	-0.07%
2021/02/19	0	0.00	3.1	33.98	34.05	-3.1	6,639	-0.05%
2021/02/18	1	33.40	0	0.00	33.20	1	6,586	0.02%
2021/02/05	0	0.00	4	32.26	32.45	-4	6,541	-0.06%
2021/02/03	0	0.00	8	32.76	32.60	-8	6,609	-0.12%
2021/02/01	0.1	32.07	0	0.00	32.55	0.1	6,707	0.00%
2021/01/29	1	33.05	4	33.45	32.85	-3	6,708	-0.04%
2021/01/28	6	33.69	0	0.00	33.80	6	6,700	0.09%
2021/01/27	1	34.20	2	34.35	34.35	-1	6,710	-0.01%
2021/01/26	13.5	34.42	2	34.83	33.90	11.5	6,712	0.17%
2021/01/25	0	0.00	2	34.30	34.80	-2	6,707	-0.03%
2021/01/22	1	35.10	5	35.17	35.50	-4	6,675	-0.06%
2021/01/21	1	36.75	3	35.62	35.05	-2	6,716	-0.03%
2021/01/20	7	36.69	2	36.83	36.20	5	6,682	0.07%
2021/01/19	52	37.90	29	38.63	37.75	23	6,638	0.35%
2021/01/18	27	38.14	17	38.09	36.85	10	6,136	0.16%
2021/01/15	20	36.92	6	36.98	36.75	14	5,924	0.24%
2021/01/13	3	36.07	0	0.00	35.75	3	6,219	0.05%
2021/01/12	2	36.15	2	35.90	35.25	0	6,193	0.00%
2021/01/11	7	36.79	15	36.66	37.00	-8	6,106	-0.13%
2021/01/08	3	36.63	1	36.45	36.45	2	6,031	0.03%
2021/01/07	2	35.75	12.1	36.82	37.05	-10.1	5,911	-0.17%
2021/01/06	3	37.12	9	35.76	35.10	-6	5,766	-0.10%
2021/01/05	35	36.02	21	36.51	36.55	14	5,587	0.25%
2021/01/04	7	33.57	18	34.64	34.85	-11	5,114	-0.22%
2020/12/31	5	31.93	5	31.73	31.70	0	4,933	0.00%
2020/12/30	7.1	32.84	5	32.28	32.25	2.1	4,946	0.04%
2020/12/29	9	31.48	19	31.92	32.15	-10	4,847	-0.21%
2020/12/28	6	30.24	0	0.00	30.30	6	4,754	0.13%
2020/12/25	0	0.00	5	30.13	30.05	-5	4,909	-0.10%
2020/12/24	0	0.00	5	29.76	29.85	-5	4,891	-0.10%
2020/12/23	4	29.09	35	29.14	29.00	-31	4,883	-0.63%
2020/12/22	10	28.95	19	29.23	28.75	-9	4,900	-0.18%
2020/12/21	35	28.69	1	29.50	29.05	34	4,883	0.70%
2020/12/18	0	0.00	2	29.80	29.75	-2	4,813	-0.04%
2020/12/17	0	0.00	7	30.21	30.30	-7	4,791	-0.15%
2020/12/15	1	30.60	0	0.00	30.20	1	4,884	0.02%
2020/12/14	3	30.45	2	30.75	30.70	1	4,858	0.02%
2020/12/11	2	30.15	0	0.00	30.00	2	4,822	0.04%
2020/12/10	0	0.00	1	30.90	30.75	-1	4,782	-0.02%
2020/12/09	16	30.91	1	30.90	31.30	15	4,758	0.32%
2020/12/08	2	30.80	0	0.00	30.80	2	4,720	0.04%
2020/12/07	10	31.06	0	0.00	31.05	10	4,696	0.21%
2020/12/04	2	31.25	0	0.00	31.15	2	4,639	0.04%
2020/12/03	0	0.00	2	31.30	31.05	-2	4,602	-0.04%
2020/12/01	1	31.00	2	30.60	31.10	-1	4,547	-0.02%
2020/11/30	8	31.17	5	31.36	31.00	3	4,542	0.07%
2020/11/27	0	0.00	1	32.05	31.35	-1	4,467	-0.02%
2020/11/26	1	31.30	0	0.00	31.30	1	4,328	0.02%
2020/11/25	1	30.70	1	30.30	30.25	0	4,190	0.00%
2020/11/24	4	30.36	0	0.00	30.20	4	4,168	0.10%
2020/11/23	0	0.00	1	30.35	30.70	-1	4,144	-0.02%
2020/11/20	1	30.15	0	0.00	30.05	1	4,103	0.02%
2020/11/17	0	0.00	13	29.15	29.45	-13	4,039	-0.32%
2020/11/10	2	29.65	3	30.13	30.10	-1	3,955	-0.03%
2020/11/09	1	30.25	1	30.00	30.35	0	3,870	0.00%
2020/11/06	1	29.80	0	0.00	29.65	1	3,825	0.03%
2020/11/04	1	29.80	0	0.00	30.00	1	3,771	0.03%
2020/11/03	0	0.00	1	30.70	30.20	-1	3,734	-0.03%
2020/11/02	1	30.35	0	0.00	30.15	1	3,710	0.03%
2020/10/30	1	31.00	3	30.30	30.30	-2	3,667	-0.05%
2020/10/29	0	0.00	1	31.15	31.35	-1	3,583	-0.03%
2020/10/28	3	32.83	9	32.25	31.75	-6	3,478	-0.17%
2020/10/27	4	32.83	10	32.72	32.80	-6	3,369	-0.18%
2020/10/26	2	32.10	0	0.00	32.60	2	3,212	0.06%
2020/10/23	6	31.63	6	31.80	32.25	0	2,970	0.00%
2020/10/22	7	30.30	4	30.55	31.10	3	2,727	0.11%
2020/10/21	29	30.05	32	30.01	29.35	-3	2,551	-0.12%
2020/10/20	5	28.71	0	0.00	28.70	5	2,302	0.22%
2020/10/19	0	0.00	1	28.30	28.40	-1	2,282	-0.04%
2020/10/16	3	28.45	0	0.00	28.00	3	2,283	0.13%
2020/10/14	3	28.40	0	0.00	28.35	3	2,469	0.12%
2020/10/13	1	28.90	1	28.90	29.00	0	2,536	0.00%
2020/10/07	1	28.70	3	28.53	28.60	-2	2,335	-0.09%
2020/10/06	2	28.50	0	0.00	28.55	2	2,289	0.09%
2020/10/05	16	28.74	1	28.15	28.40	15	2,246	0.67%
2020/09/30	1	28.45	1	28.35	29.05	0	2,102	0.00%
2020/09/28	0	0.00	1	26.75	27.05	-1	1,943	-0.05%
2020/09/25	2	26.40	8	25.90	26.40	-6	1,944	-0.31%
2020/09/21	0	0.00	2	28.05	27.95	-2	1,889	-0.11%
2020/09/18	3	27.52	0	0.00	27.40	3	1,837	0.16%
2020/09/17	1	26.70	0	0.00	26.80	1	1,791	0.06%
2020/09/16	0	0.00	2	26.55	26.65	-2	1,790	-0.11%
2020/09/15	0	0.00	2	26.55	26.65	-2	1,790	-0.11%
2020/09/07	2	26.85	1	26.80	26.60	1	1,797	0.06%
2020/09/02	0	0.00	5	25.90	26.00	-5	1,948	-0.26%
2020/08/26	8	25.83	0	0.00	25.80	8	2,030	0.39%
2020/08/06	0	0.00	1	26.90	26.45	-1	2,218	-0.05%
2020/07/24	0	0.00	1	27.85	27.50	-1	2,167	-0.05%
2020/07/23	1	28.00	1	28.10	27.95	0	2,116	0.00%
2020/07/22	6	28.48	5	28.35	28.10	1	2,106	0.05%
2020/07/21	1	28.90	0	0.00	28.40	1	2,076	0.05%
2020/07/20	6	28.23	2	28.30	28.80	4	1,992	0.20%
2020/07/17	1	27.20	2	28.00	27.40	-1	1,849	-0.05%
2020/07/09	1	26.10	0	0.00	25.95	1	1,811	0.06%
2020/07/02	0	0.00	5	26.70	26.70	-5	1,848	-0.27%
2020/06/29	1	25.55	1	25.65	25.65	0	1,847	0.00%
2020/06/15	0	0.00	1	25.60	25.40	-1	1,959	-0.05%
2020/06/10	1	27.65	4	27.70	27.65	-3	1,931	-0.16%
2020/06/08	2	26.35	0	0.00	26.25	2	1,819	0.11%
2020/06/03	1	24.90	4	25.18	26.00	-3	1,776	-0.17%
2020/06/01	0	0.00	1	24.40	24.50	-1	1,730	-0.06%
2020/05/29	2	23.95	0	0.00	23.85	2	1,724	0.12%
2020/05/27	3	24.45	0	0.00	24.35	3	1,751	0.17%
2020/05/20	2	24.50	11	24.86	24.25	-9	1,704	-0.53%
2020/05/19	0	0.00	1	23.90	23.90	-1	1,614	-0.06%
2020/05/18	2	22.05	0	0.00	21.75	2	1,557	0.13%
2020/05/14	2	23.25	0	0.00	23.05	2	1,493	0.13%
2020/05/13	5	24.02	0	0.00	24.00	5	1,461	0.34%
2020/05/08	7	25.05	0	0.00	25.15	7	1,427	0.49%
2020/05/07	2	25.20	0	0.00	25.20	2	1,429	0.14%
2020/04/30	0	0.00	1	25.65	25.80	-1	1,457	-0.07%
2020/04/29	1	25.20	0	0.00	25.25	1	1,484	0.07%
2020/04/28	0	0.00	1	25.05	25.20	-1	1,493	-0.07%
2020/04/27	0	0.00	2	24.50	24.95	-2	1,534	-0.13%
2020/04/24	0	0.00	2	24.10	24.00	-2	1,525	-0.13%
2020/04/20	0	0.00	2	24.05	24.25	-2	1,594	-0.13%
2020/04/16	1	23.85	0	0.00	24.10	1	1,611	0.06%
2020/04/15	2	24.60	0	0.00	24.45	2	1,591	0.13%
2020/04/14	24	22.53	0	0.00	22.75	24	1,542	1.56%
2020/04/13	4	22.20	0	0.00	22.15	4	1,530	0.26%
2020/04/09	0	0.00	4	23.35	23.10	-4	1,521	-0.26%
2020/03/31	2	20.80	6	20.78	20.80	-4	1,429	-0.28%
2020/03/27	2	20.90	0	0.00	20.80	2	1,448	0.14%
2020/03/26	4	20.45	0	0.00	20.40	4	1,456	0.27%
2020/03/25	4	21.35	2	20.45	20.85	2	1,467	0.14%
2020/03/20	2	20.20	0	0.00	20.60	2	1,412	0.14%
2020/03/19	2	20.45	0	0.00	19.45	2	1,384	0.14%
2020/03/17	0	0.00	2	22.10	21.95	-2	1,356	-0.15%
2020/03/10	1	28.00	0	0.00	28.25	1	1,239	0.08%
2020/03/02	2	28.80	0	0.00	28.95	2	1,214	0.16%
2020/02/27	1	29.80	0	0.00	29.95	1	1,179	0.08%
2020/02/12	1	30.45	0	0.00	30.50	1	1,416	0.07%
2020/02/05	1	29.80	0	0.00	29.95	1	1,448	0.07%
2020/02/04	1	29.85	0	0.00	29.75	1	1,442	0.07%
2020/02/03	0	0.00	130	29.08	28.95	-130	1,442	-9.01%	大賣/鉅額交易
2020/01/30	1	30.90	0	0.00	30.25	1	1,383	0.07%
2020/01/20	0	0.00	1	33.15	32.95	-1	1,332	-0.08%
2020/01/15	13	34.23	0	0.00	33.55	13	1,318	0.99%
2020/01/14	43	33.78	0	0.00	34.00	43	1,298	3.31%
2020/01/13	5	32.65	1	32.50	33.25	4	1,245	0.32%
2020/01/07	0	0.00	2	32.35	32.30	-2	1,267	-0.16%
2020/01/03	1	32.20	0	0.00	32.05	1	1,261	0.08%
2020/01/02	0	0.00	2	32.20	32.20	-2	1,269	-0.16%
2019/12/31	0	0.00	3	31.80	31.95	-3	1,273	-0.24%
2019/12/30	6	31.30	0	0.00	31.40	6	1,266	0.47%
2019/12/27	18	31.75	0	0.00	31.60	18	1,254	1.43%
2019/12/25	0	0.00	10	32.10	32.00	-10	1,258	-0.79%
2019/12/24	41	32.28	11	32.30	32.10	30	1,261	2.38%
2019/12/20	9	31.22	0	0.00	31.10	9	1,205	0.75%
2019/12/19	3	30.80	0	0.00	30.75	3	1,189	0.25%
2019/12/18	6	30.55	0	0.00	30.80	6	1,215	0.49%
2019/12/17	7	30.64	0	0.00	30.65	7	1,205	0.58%
2019/12/16	1	30.70	1	30.75	30.70	0	1,187	0.00%
2019/12/10	1	30.65	0	0.00	30.65	1	1,190	0.08%
2019/12/06	1	30.90	0	0.00	31.05	1	1,203	0.08%
2019/11/29	1	31.00	0	0.00	31.05	1	1,198	0.08%
2019/11/27	5	31.25	0	0.00	31.20	5	1,198	0.42%
2019/11/18	1	32.35	0	0.00	32.55	1	1,127	0.09%
2019/11/15	1	33.00	1	32.40	32.05	0	1,105	0.00%
2019/11/14	0	0.00	13	32.05	32.15	-13	1,019	-1.27%
2019/11/08	1	30.20	0	0.00	30.20	1	910	0.11%
2019/11/01	2	30.23	0	0.00	30.30	2	848	0.24%
2019/10/31	3	30.75	0	0.00	30.85	3	838	0.36%
2019/10/23	0	0.00	6	31.80	31.85	-6	845	-0.71%
2019/10/21	0	0.00	5	31.05	31.05	-5	817	-0.61%
2019/10/17	1	30.80	0	0.00	30.85	1	766	0.13%
2019/10/15	0	0.00	6	30.00	30.00	-6	741	-0.81%
2019/10/09	10	30.05	0	0.00	30.00	10	713	1.40%
2019/10/08	4	30.10	0	0.00	30.35	4	707	0.57%
2019/10/07	4	30.45	0	0.00	30.40	4	684	0.58%
2019/10/02	1	30.90	0	0.00	31.20	1	677	0.15%
2019/10/01	2	31.05	0	0.00	31.00	2	675	0.30%
2019/09/27	2	31.78	0	0.00	31.65	2	659	0.30%
2019/09/09	0	0.00	2	32.80	33.20	-2	585	-0.34%
2019/09/05	0	0.00	2	32.30	32.20	-2	582	-0.34%
2019/08/28	0	0.00	2	30.70	30.95	-2	591	-0.34%
2019/08/23	1	32.25	0	0.00	32.00	1	597	0.17%
2019/08/22	0	0.00	5	31.98	32.10	-5	599	-0.83%
2019/08/20	0	0.00	1	31.10	31.10	-1	594	-0.17%
2019/08/15	2	30.10	0	0.00	29.90	2	598	0.33%
2019/08/07	4	31.08	0	0.00	31.00	4	662	0.60%
2019/08/06	1	30.80	0	0.00	31.20	1	676	0.15%
2019/07/30	2	33.00	0	0.00	33.45	2	682	0.29%
2019/07/29	0	0.00	1	33.90	33.75	-1	684	-0.15%
2019/07/26	1	33.70	0	0.00	33.60	1	686	0.15%
2019/07/19	0	0.00	1	34.60	34.45	-1	707	-0.14%
2019/07/18	1	33.90	0	0.00	33.85	1	707	0.14%
2019/07/10	3	33.60	0	0.00	33.75	3	743	0.40%
2019/07/09	1	33.55	0	0.00	33.60	1	744	0.13%
2019/07/08	1	34.20	0	0.00	34.10	1	745	0.13%
2019/06/18	1	34.25	11	34.20	34.40	-10	901	-1.11%
2019/05/27	0	0.00	4	31.80	32.05	-4	947	-0.42%
2019/05/23	6	31.89	0	0.00	31.40	6	1,010	0.59%
2019/05/20	1	32.35	0	0.00	32.15	1	1,058	0.09%
2019/05/17	3	32.83	0	0.00	32.45	3	1,070	0.28%
2019/05/16	2	33.80	0	0.00	33.65	2	1,071	0.19%
2019/05/15	10	34.71	0	0.00	34.45	10	1,118	0.89%
2019/05/03	0	0.00	2	39.70	39.70	-2	1,437	-0.14%
2019/05/02	0	0.00	3	39.65	39.80	-3	1,430	-0.21%
2019/04/25	1	38.60	0	0.00	38.65	1	1,435	0.07%
2019/04/23	1	39.40	0	0.00	39.40	1	1,422	0.07%
2019/04/22	0	0.00	5	39.82	39.85	-5	1,419	-0.35%
2019/04/19	0	0.00	1	39.45	39.35	-1	1,415	-0.07%
2019/04/16	0	0.00	2	39.50	39.60	-2	1,405	-0.14%
2019/04/10	3	39.25	0	0.00	39.35	3	1,390	0.22%
2019/04/08	0	0.00	3	39.30	39.45	-3	1,373	-0.22%
2019/04/03	0	0.00	7	38.75	38.70	-7	1,353	-0.52%
2019/04/02	0	0.00	5	38.24	38.35	-5	1,342	-0.37%
2019/03/28	5	37.95	0	0.00	37.55	5	1,319	0.38%
2019/03/27	6	38.39	0	0.00	38.35	6	1,307	0.46%
2019/03/25	8	38.34	0	0.00	38.60	8	1,301	0.61%
2019/03/22	5	39.83	0	0.00	39.45	5	1,288	0.39%
2019/03/18	0	0.00	2	40.80	40.95	-2	1,198	-0.17%
2019/03/13	2	40.75	0	0.00	40.70	2	1,183	0.17%
2019/03/06	1	41.15	0	0.00	41.20	1	1,225	0.08%
2019/03/05	2	41.55	3	41.62	41.65	-1	1,231	-0.08%
2019/02/26	3	40.88	0	0.00	41.30	3	1,228	0.24%
2019/02/25	1	41.25	0	0.00	41.15	1	1,211	0.08%
2019/02/18	0	0.00	1	42.40	42.20	-1	1,170	-0.09%
2019/02/14	2	42.45	8	43.00	43.60	-6	1,136	-0.53%
2019/02/13	6	42.43	6	42.62	43.20	0	1,068	0.00%
2019/02/12	0	0.00	1.3	41.00	41.00	-1.3	886	-0.14%
2019/01/25	0	0.00	1	38.45	38.55	-1	689	-0.14%
2019/01/23	0	0.00	1	38.20	38.50	-1	674	-0.15%
2019/01/18	0	0.00	1	37.60	37.50	-1	660	-0.15%
2019/01/15	0	0.00	1	37.65	37.75	-1	679	-0.15%
2019/01/11	1	37.70	8	37.56	37.40	-7	700	-1.00%
2019/01/10	0	0.00	1	37.65	37.70	-1	699	-0.14%
2018/12/24	0	0.00	1	36.45	36.25	-1	845	-0.12%
2018/12/13	1	37.25	0	0.00	37.35	1	927	0.11%
2018/12/07	1	37.00	0	0.00	37.20	1	1,051	0.10%
2018/12/06	1	37.55	0	0.00	36.60	1	1,061	0.09%
2018/12/05	1	37.95	0	0.00	37.75	1	1,064	0.09%
2018/12/04	2	38.70	0	0.00	38.65	2	1,070	0.19%
2018/11/30	2	38.65	0	0.00	38.55	2	1,084	0.18%
2018/11/28	0	0.00	2	38.60	39.00	-2	1,097	-0.18%
2018/11/26	1	38.30	0	0.00	38.45	1	1,112	0.09%
2018/11/23	0	0.00	1	37.40	37.40	-1	1,110	-0.09%
2018/11/22	0	0.00	2	38.45	38.10	-2	1,111	-0.18%
2018/11/20	0	0.00	1	37.90	37.90	-1	1,115	-0.09%
2018/11/19	3	38.22	2	38.85	37.65	1	1,128	0.09%
2018/11/16	0	0.00	6	37.30	37.90	-6	1,147	-0.52%
2018/10/11	3	32.93	0	0.00	32.70	3	1,504	0.20%
2018/10/09	0	0.00	1	36.05	36.25	-1	1,479	-0.07%
2018/10/08	1	36.50	0	0.00	36.30	1	1,520	0.07%
2018/10/05	1	36.40	40	36.30	36.70	-39	1,528	-2.55%
2018/10/04	1	36.85	0	0.00	37.00	1	1,509	0.07%
2018/10/02	0.2	37.90	0	0.00	37.85	0.2	1,531	0.01%
2018/09/28	1	37.95	0	0.00	37.65	1	1,631	0.06%
2018/09/27	1	38.25	0	0.00	38.10	1	1,641	0.06%
2018/09/26	1	38.60	0	0.00	38.55	1	1,635	0.06%
2018/09/25	1	38.55	0	0.00	38.40	1	1,645	0.06%
2018/09/21	1	38.65	0	0.00	38.65	1	1,634	0.06%
2018/09/20	1	39.10	1	38.90	38.75	0	1,624	0.00%
2018/09/18	1	40.10	19	39.77	39.85	-18	1,589	-1.13%
2018/09/14	2	38.15	0	0.00	38.10	2	1,488	0.13%
2018/09/12	11	37.66	0	0.00	37.80	11	1,571	0.70%
2018/09/11	0	0.00	20	38.23	38.30	-20	1,581	-1.26%
2018/09/07	16	37.54	0	0.00	37.85	16	1,585	1.01%
2018/09/06	9	38.08	0	0.00	37.80	9	1,603	0.56%
2018/09/04	0	0.00	7	39.20	38.65	-7	1,634	-0.43%
2018/09/03	1	38.80	1	38.70	38.70	0	1,656	0.00%
2018/08/29	0	0.00	21	37.66	37.65	-21	1,803	-1.16%
2018/08/28	1	37.90	0	0.00	38.00	1	1,856	0.05%
2018/08/22	1	35.80	0	0.00	35.80	1	1,860	0.05%
2018/08/20	10	36.15	0	0.00	36.05	10	1,970	0.51%
2018/08/14	1	35.65	0	0.00	36.35	1	1,941	0.05%
2018/08/13	11	36.45	10	36.00	35.90	1	1,944	0.05%
2018/08/10	0	0.00	3	37.90	37.30	-3	1,924	-0.16%
2018/08/09	0	0.00	10	37.76	37.65	-10	1,926	-0.52%
2018/08/07	0	0.00	0	41.20	38.20	0	1,962	0.00%
2018/08/03	0	0.00	1	37.55	37.20	-1	2,054	-0.05%
2018/08/02	7	37.54	0	0.00	37.10	7	2,105	0.33%
2018/08/01	5	37.98	0	0.00	37.85	5	2,166	0.23%
2018/07/30	0	0.00	5	39.88	39.90	-5	2,255	-0.22%
2018/07/27	0	0.00	6	39.50	39.50	-6	2,264	-0.26%
2018/07/26	1	39.80	0	0.00	39.75	1	2,344	0.04%
2018/07/23	20	38.98	1	39.00	38.55	19	2,642	0.72%
2018/07/20	23	38.70	0	0.00	38.75	23	2,629	0.87%
2018/07/19	13	38.48	0	0.00	38.25	13	2,616	0.50%
2018/07/18	0	0.00	1	38.15	38.20	-1	2,600	-0.04%
2018/07/17	1	38.75	0	0.00	38.00	1	2,593	0.04%
2018/07/16	5	38.41	2	38.15	38.35	3	2,576	0.12%
2018/07/06	0	0.00	4	36.24	35.50	-4	2,501	-0.16%
2018/07/05	3	37.72	0	0.00	37.35	3	2,458	0.12%
2018/07/03	1	38.20	0	0.00	38.15	1	2,455	0.04%
2018/06/27	3	38.70	0	0.00	38.55	3	2,444	0.12%
2018/06/22	4	38.69	0	0.00	39.10	4	2,450	0.16%
2018/06/21	2	39.30	0	0.00	39.25	2	2,383	0.08%
2018/06/15	0	0.00	2	40.90	40.90	-2	2,324	-0.09%
2018/06/12	0.2	40.15	5	40.25	40.15	-4.8	2,259	-0.21%
2018/06/08	0	0.00	2	42.13	41.30	-2	2,175	-0.09%
2018/06/07	10	43.40	12	42.45	42.15	-2	2,129	-0.09%
2018/06/06	1	42.50	7	41.90	43.00	-6	2,070	-0.29%
2018/06/05	3	40.95	9	41.34	41.00	-6	2,006	-0.30%
2018/06/01	5	39.95	0	0.00	40.20	5	1,966	0.25%
2018/05/31	6	39.60	0	0.00	39.70	6	1,960	0.31%
2018/05/29	3	40.30	0	0.00	40.65	3	1,922	0.16%
2018/05/28	1	41.50	27	41.25	40.95	-26	1,931	-1.35%
2018/05/18	2	39.30	0	0.00	39.20	2	1,832	0.11%
2018/05/16	2	39.55	0	0.00	39.15	2	1,836	0.11%
2018/05/15	4	39.75	0	0.00	39.75	4	1,828	0.22%
2018/05/14	2	39.93	2	40.55	40.35	0	1,840	0.00%
2018/05/11	5.3	40.70	3	40.05	40.70	2.3	1,800	0.13%
2018/05/10	6	38.94	5	39.21	38.85	1	1,731	0.06%
2018/05/09	104	39.49	100	39.55	38.85	4	1,670	0.24%	大買/
2018/05/08	53	38.76	50	39.27	39.25	3	1,612	0.19%
2018/05/07	7	38.87	6	38.70	38.70	1	1,546	0.06%
2018/05/04	6	39.33	2	39.10	39.30	4	1,490	0.27%
2018/05/03	17	40.64	4	40.25	40.00	13	1,432	0.91%
2018/05/02	18	39.75	0	0.00	42.00	18	1,352	1.33%
2018/04/11	0	0.00	20	52.80	52.80	-20	1,216	-1.64%
2018/03/30	1	51.50	2	51.90	51.50	-1	1,197	-0.08%
2018/03/12	0	0.00	1	54.20	54.20	-1	1,283	-0.08%
2018/03/08	20	55.00	15	54.90	54.90	5	1,295	0.39%
2018/03/01	15	55.80	0	0.00	56.40	15	1,400	1.07%
2018/02/26	0	0.00	10	55.00	54.80	-10	1,395	-0.72%
2018/02/07	2	52.20	1	52.50	52.30	1	1,472	0.07%
2018/02/06	5	52.20	0	0.00	51.20	5	1,475	0.34%
2018/01/26	5	54.70	0	0.00	54.80	5	1,520	0.33%
2018/01/25	1	54.70	1	54.30	54.40	0	1,574	0.00%
2018/01/23	2	54.95	0	0.00	54.80	2	1,586	0.13%
2018/01/22	1	54.30	0	0.00	54.40	1	1,562	0.06%
2018/01/19	1	54.30	0	0.00	54.40	1	1,590	0.06%
2018/01/11	2	55.40	0	0.00	55.70	2	1,652	0.12%
2018/01/09	0	0.00	1	54.60	55.40	-1	1,668	-0.06%